Skip to main content

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 195.85 197.79 194.74 195.22 1,436,453 -0.85(-0.44%)
Apr 29, 2021 193.85 197.63 193.76 196.07 1,430,016 +3.35(+1.74%)
Apr 28, 2021 193.49 195.06 191.81 192.72 2,343,039 -0.46(-0.24%)
Apr 27, 2021 195.01 195.19 191.67 193.18 1,864,107 -1.55(-0.80%)
Apr 26, 2021 190.53 195.26 190.52 194.73 1,505,295 -1.88(-0.96%)
Apr 23, 2021 196.72 198.27 192.45 196.61 1,722,157 +0.96(+0.49%)
Apr 22, 2021 197.10 199.60 192.95 195.65 2,685,135 +3.86(+2.02%)
Apr 21, 2021 187.97 192.74 187.73 191.79 1,367,825 +4.46(+2.38%)
Apr 20, 2021 188.67 190.11 187.27 187.33 1,451,623 -1.89(-1.00%)
Apr 19, 2021 189.92 191.52 186.61 189.22 1,528,638 -1.98(-1.04%)
Apr 16, 2021 189.20 191.48 188.97 191.21 1,569,314 +3.34(+1.78%)
Apr 15, 2021 186.62 188.64 184.85 187.87 1,362,499 +2.47(+1.33%)
Apr 14, 2021 183.87 187.92 183.54 185.40 1,283,456 +2.30(+1.26%)
Apr 13, 2021 185.17 185.44 182.68 183.10 1,633,488 -2.99(-1.61%)
Apr 12, 2021 185.33 187.72 185.33 186.09 1,145,521 +0.76(+0.41%)
Apr 09, 2021 183.40 185.59 182.82 185.33 1,411,837 +2.76(+1.51%)
Apr 08, 2021 181.22 183.08 179.83 182.57 1,143,601 +1.23(+0.68%)
Apr 07, 2021 180.88 182.69 180.42 181.34 1,630,566 +0.38(+0.21%)
Apr 06, 2021 182.82 184.52 180.45 180.96 1,326,905 -1.57(-0.86%)
Apr 05, 2021 181.90 183.48 181.90 182.53 1,172,491 +1.80(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.